KissMeData/198080/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2160	5	2	0.23	360743545	166820	95.56	2130	2260	2110	2800	1510	2155	2162.48	0.85	0	22122	2298	2226	2188	2116	2078	2207	2097	108	645	500	1370	5	1	21535185	465	-32.24	0.51	12	0.77	-67.00	4249.00	3495	20230206	-38.20	1820	20221013	18.68	3495	-38.20	20230206	1820	18.68	20230104	3495	-38.20	20230206	1820	18.68	20221013	3.34	N	198080	500	107 억		183743	N	N	0	N	00	N
3	20230630	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2220	65	2	3.02	307849570	142569	81.66	2130	2260	2110	2800	1510	2155	2159.30	0.85	0	21440	2298	2226	2188	2116	2078	2207	2097	108	645	500	1370	5	1	21535185	478	-33.13	0.52	12	0.66	-67.00	4249.00	3495	20230206	-36.48	1820	20221013	21.98	3495	-36.48	20230206	1820	21.98	20230104	3495	-36.48	20230206	1820	21.98	20221013	3.34	N	198080	500	107 억		183743	N	N	0	N	00	N
4	20230630	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2235	80	2	3.71	291630360	135317	77.51	2130	2260	2110	2800	1510	2155	2155.16	0.85	0	21697	2298	2226	2188	2116	2078	2207	2097	108	645	500	1370	5	1	21535185	481	-33.36	0.53	12	0.63	-67.00	4249.00	3495	20230206	-36.05	1820	20221013	22.80	3495	-36.05	20230206	1820	22.80	20230104	3495	-36.05	20230206	1820	22.80	20221013	3.34	N	198080	500	107 억		183743	N	N	0	N	00	N
5	20230630	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2165	10	2	0.46	222542380	104151	59.66	2130	2180	2110	2800	1510	2155	2136.73	0.85	0	30907	2298	2226	2188	2116	2078	2207	2097	108	645	500	1370	5	1	21535185	466	-32.31	0.51	12	0.48	-67.00	4249.00	3495	20230206	-38.05	1820	20221013	18.96	3495	-38.05	20230206	1820	18.96	20230104	3495	-38.05	20230206	1820	18.96	20221013	3.34	N	198080	500	107 억		183743	N	N	0	N	00	N
6	20230630	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2155	0	3	0.00	209672835	98208	56.25	2130	2180	2110	2800	1510	2155	2134.99	0.85	0	28832	2298	2226	2188	2116	2078	2207	2097	108	645	500	1370	5	1	21535185	464	-32.16	0.51	12	0.46	-67.00	4249.00	3495	20230206	-38.34	1820	20221013	18.41	3495	-38.34	20230206	1820	18.41	20230104	3495	-38.34	20230206	1820	18.41	20221013	3.34	N	198080	500	107 억		183743	N	N	0	N	00	N
7	20230630	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2180	25	2	1.16	198067570	92852	53.19	2130	2180	2110	2800	1510	2155	2133.15	0.85	0	28587	2298	2226	2188	2116	2078	2207	2097	108	645	500	1370	5	1	21535185	469	-32.54	0.51	12	0.43	-67.00	4249.00	3495	20230206	-37.63	1820	20221013	19.78	3495	-37.63	20230206	1820	19.78	20230104	3495	-37.63	20230206	1820	19.78	20221013	3.34	N	198080	500	107 억		183743	N	N	0	N	00	N
8	20230630	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2150	-5	5	-0.23	174177905	81804	46.86	2130	2170	2110	2800	1510	2155	2129.21	0.85	0	19081	2298	2226	2188	2116	2078	2207	2097	108	645	500	1370	5	1	21535185	463	-32.09	0.51	12	0.38	-67.00	4249.00	3495	20230206	-38.48	1820	20221013	18.13	3495	-38.48	20230206	1820	18.13	20230104	3495	-38.48	20230206	1820	18.13	20221013	3.34	N	198080	500	107 억		183743	N	N	0	N	00	N
9	20230630	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2135	-20	5	-0.93	117070730	55026	31.52	2130	2140	2110	2800	1510	2155	2127.55	0.85	0	14123	2298	2226	2188	2116	2078	2207	2097	108	645	500	1370	5	1	21535185	460	-31.87	0.50	12	0.26	-67.00	4249.00	3495	20230206	-38.91	1820	20221013	17.31	3495	-38.91	20230206	1820	17.31	20230104	3495	-38.91	20230206	1820	17.31	20221013	3.34	N	198080	500	107 억		183743	N	N	0	N	00	N
10	20230629	160834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2155	-115	5	-5.07	382075950	173814	202.67	2230	2260	2150	2950	1590	2270	2198.33	0.78	0	14172	2356	2312	2291	2247	2226	2302	2237	108	680	500	1450	5	1	21535185	464	-32.16	0.51	12	0.81	-67.00	4249.00	3495	20230206	-38.34	1820	20221013	18.41	3495	-38.34	20230206	1820	18.41	20230104	3495	-38.34	20230206	1820	18.41	20221013	3.33	N	198080	500	107 억		168259	N	N	0	N	00	N
11	20230629	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2175	-95	5	-4.19	334097350	151597	176.77	2230	2260	2160	2950	1590	2270	2203.85	0.78	0	11342	2356	2312	2291	2247	2226	2302	2237	108	680	500	1450	5	1	21535185	468	-32.46	0.51	12	0.70	-67.00	4249.00	3495	20230206	-37.77	1820	20221013	19.51	3495	-37.77	20230206	1820	19.51	20230104	3495	-37.77	20230206	1820	19.51	20221013	3.33	N	198080	500	107 억		168259	N	N	0	N	00	N
12	20230629	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2180	-90	5	-3.96	312174150	141499	164.99	2230	2260	2170	2950	1590	2270	2206.19	0.78	0	11026	2356	2312	2291	2247	2226	2302	2237	108	680	500	1450	5	1	21535185	469	-32.54	0.51	12	0.66	-67.00	4249.00	3495	20230206	-37.63	1820	20221013	19.78	3495	-37.63	20230206	1820	19.78	20230104	3495	-37.63	20230206	1820	19.78	20221013	3.33	N	198080	500	107 억		168259	N	N	0	N	00	N
13	20230629	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2185	-85	5	-3.74	272480460	123254	143.72	2230	2260	2170	2950	1590	2270	2210.72	0.78	0	17032	2356	2312	2291	2247	2226	2302	2237	108	680	500	1450	5	1	21535185	471	-32.61	0.51	12	0.57	-67.00	4249.00	3495	20230206	-37.48	1820	20221013	20.05	3495	-37.48	20230206	1820	20.05	20230104	3495	-37.48	20230206	1820	20.05	20221013	3.33	N	198080	500	107 억		168259	N	N	0	N	00	N
14	20230629	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2190	-80	5	-3.52	262640025	118747	138.46	2230	2260	2170	2950	1590	2270	2211.76	0.78	0	16344	2356	2312	2291	2247	2226	2302	2237	108	680	500	1450	5	1	21535185	472	-32.69	0.52	12	0.55	-67.00	4249.00	3495	20230206	-37.34	1820	20221013	20.33	3495	-37.34	20230206	1820	20.33	20230104	3495	-37.34	20230206	1820	20.33	20221013	3.33	N	198080	500	107 억		168259	N	N	0	N	00	N
15	20230629	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2195	-75	5	-3.30	228269935	102960	120.06	2230	2260	2175	2950	1590	2270	2217.07	0.78	0	13865	2356	2312	2291	2247	2226	2302	2237	108	680	500	1450	5	1	21535185	473	-32.76	0.52	12	0.48	-67.00	4249.00	3495	20230206	-37.20	1820	20221013	20.60	3495	-37.20	20230206	1820	20.60	20230104	3495	-37.20	20230206	1820	20.60	20221013	3.33	N	198080	500	107 억		168259	N	N	0	N	00	N
16	20230629	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2210	-60	5	-2.64	202010370	90971	106.08	2230	2260	2180	2950	1590	2270	2220.60	0.78	0	13734	2356	2312	2291	2247	2226	2302	2237	108	680	500	1450	5	1	21535185	476	-32.99	0.52	12	0.42	-67.00	4249.00	3495	20230206	-36.77	1820	20221013	21.43	3495	-36.77	20230206	1820	21.43	20230104	3495	-36.77	20230206	1820	21.43	20221013	3.33	N	198080	500	107 억		168259	N	N	0	N	00	N
17	20230629	090755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2235	-35	5	-1.54	69700660	31245	36.43	2230	2255	2220	2950	1590	2270	2230.78	0.78	0	-592	2356	2312	2291	2247	2226	2302	2237	108	680	500	1450	5	1	21535185	481	-33.36	0.53	12	0.15	-67.00	4249.00	3495	20230206	-36.05	1820	20221013	22.80	3495	-36.05	20230206	1820	22.80	20230104	3495	-36.05	20230206	1820	22.80	20221013	3.33	N	198080	500	107 억		168259	N	N	0	N	00	N
18	20230628	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2270	-50	5	-2.16	197355545	85760	164.07	2300	2335	2270	3015	1625	2320	2301.74	0.72	0	12766	2433	2376	2338	2281	2243	2357	2262	108	695	500	1480	5	1	21535185	489	-33.88	0.53	12	0.40	-67.00	4249.00	3495	20230206	-35.05	1820	20221013	24.73	3495	-35.05	20230206	1820	24.73	20230104	3495	-35.05	20230206	1820	24.73	20221013	3.33	N	198080	500	107 억		155643	N	N	0	N	00	N
19	20230628	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2305	-15	5	-0.65	156060730	67634	129.40	2300	2335	2295	3015	1625	2320	2307.09	0.72	0	11174	2433	2376	2338	2281	2243	2357	2262	108	695	500	1480	5	1	21535185	496	-34.40	0.54	12	0.31	-67.00	4249.00	3495	20230206	-34.05	1820	20221013	26.65	3495	-34.05	20230206	1820	26.65	20230104	3495	-34.05	20230206	1820	26.65	20221013	3.33	N	198080	500	107 억		155643	N	N	0	N	00	N
20	20230628	140828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2310	-10	5	-0.43	134552745	58288	111.52	2300	2335	2295	3015	1625	2320	2308.05	0.72	0	12592	2433	2376	2338	2281	2243	2357	2262	108	695	500	1480	5	1	21535185	497	-34.48	0.54	12	0.27	-67.00	4249.00	3495	20230206	-33.91	1820	20221013	26.92	3495	-33.91	20230206	1820	26.92	20230104	3495	-33.91	20230206	1820	26.92	20221013	3.33	N	198080	500	107 억		155643	N	N	0	N	00	N
21	20230628	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2320	0	3	0.00	114802050	49724	95.13	2300	2335	2295	3015	1625	2320	2308.37	0.72	0	12811	2433	2376	2338	2281	2243	2357	2262	108	695	500	1480	5	1	21535185	500	-34.63	0.55	12	0.23	-67.00	4249.00	3495	20230206	-33.62	1820	20221013	27.47	3495	-33.62	20230206	1820	27.47	20230104	3495	-33.62	20230206	1820	27.47	20221013	3.33	N	198080	500	107 억		155643	N	N	0	N	00	N
22	20230628	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2315	-5	5	-0.22	105717605	45794	87.61	2300	2335	2295	3015	1625	2320	2308.09	0.72	0	12509	2433	2376	2338	2281	2243	2357	2262	108	695	500	1480	5	1	21535185	499	-34.55	0.54	12	0.21	-67.00	4249.00	3495	20230206	-33.76	1820	20221013	27.20	3495	-33.76	20230206	1820	27.20	20230104	3495	-33.76	20230206	1820	27.20	20221013	3.33	N	198080	500	107 억		155643	N	N	0	N	00	N
23	20230628	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2320	0	3	0.00	96075170	41621	79.63	2300	2335	2295	3015	1625	2320	2307.82	0.72	0	12516	2433	2376	2338	2281	2243	2357	2262	108	695	500	1480	5	1	21535185	500	-34.63	0.55	12	0.19	-67.00	4249.00	3495	20230206	-33.62	1820	20221013	27.47	3495	-33.62	20230206	1820	27.47	20230104	3495	-33.62	20230206	1820	27.47	20221013	3.33	N	198080	500	107 억		155643	N	N	0	N	00	N
24	20230628	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2315	-5	5	-0.22	73068995	31632	60.52	2300	2335	2295	3015	1625	2320	2309.38	0.72	0	11712	2433	2376	2338	2281	2243	2357	2262	108	695	500	1480	5	1	21535185	499	-34.55	0.54	12	0.15	-67.00	4249.00	3495	20230206	-33.76	1820	20221013	27.20	3495	-33.76	20230206	1820	27.20	20230104	3495	-33.76	20230206	1820	27.20	20221013	3.33	N	198080	500	107 억		155643	N	N	0	N	00	N
25	20230628	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2320	0	3	0.00	30271000	13154	25.17	2300	2320	2295	3015	1625	2320	2298.37	0.72	0	1432	2433	2376	2338	2281	2243	2357	2262	108	695	500	1480	5	1	21535185	500	-34.63	0.55	12	0.06	-67.00	4249.00	3495	20230206	-33.62	1820	20221013	27.47	3495	-33.62	20230206	1820	27.47	20230104	3495	-33.62	20230206	1820	27.47	20221013	3.33	N	198080	500	107 억		155643	N	N	0	N	00	N
26	20230627	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2320	-25	5	-1.07	121501300	52172	81.11	2395	2395	2300	3045	1645	2345	2328.86	0.74	0	-4032	2478	2411	2363	2296	2248	2387	2272	108	700	500	1500	5	1	21535185	500	-34.63	0.55	12	0.24	-67.00	4249.00	3495	20230206	-33.62	1820	20221013	27.47	3495	-33.62	20230206	1820	27.47	20230104	3495	-33.62	20230206	1820	27.47	20221013	3.33	N	198080	500	107 억		159008	N	N	0	N	00	N
27	20230627	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	-15	5	-0.64	118603610	50924	79.17	2395	2395	2300	3045	1645	2345	2329.03	0.74	0	-3185	2478	2411	2363	2296	2248	2387	2272	108	700	500	1500	5	1	21535185	502	-34.78	0.55	12	0.24	-67.00	4249.00	3495	20230206	-33.33	1820	20221013	28.02	3495	-33.33	20230206	1820	28.02	20230104	3495	-33.33	20230206	1820	28.02	20221013	3.33	N	198080	500	107 억		159008	N	N	0	N	00	N
28	20230627	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2335	-10	5	-0.43	111814055	48005	74.63	2395	2395	2300	3045	1645	2345	2329.22	0.74	0	-3129	2478	2411	2363	2296	2248	2387	2272	108	700	500	1500	5	1	21535185	503	-34.85	0.55	12	0.22	-67.00	4249.00	3495	20230206	-33.19	1820	20221013	28.30	3495	-33.19	20230206	1820	28.30	20230104	3495	-33.19	20230206	1820	28.30	20221013	3.33	N	198080	500	107 억		159008	N	N	0	N	00	N
29	20230627	130842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2345	0	3	0.00	101750410	43696	67.93	2395	2395	2300	3045	1645	2345	2328.60	0.74	0	-3128	2478	2411	2363	2296	2248	2387	2272	108	700	500	1500	5	1	21535185	505	-35.00	0.55	12	0.20	-67.00	4249.00	3495	20230206	-32.90	1820	20221013	28.85	3495	-32.90	20230206	1820	28.85	20230104	3495	-32.90	20230206	1820	28.85	20221013	3.33	N	198080	500	107 억		159008	N	N	0	N	00	N
30	20230627	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2315	-30	5	-1.28	85378660	36646	56.97	2395	2395	2300	3045	1645	2345	2329.82	0.74	0	-2547	2478	2411	2363	2296	2248	2387	2272	108	700	500	1500	5	1	21535185	499	-34.55	0.54	12	0.17	-67.00	4249.00	3495	20230206	-33.76	1820	20221013	27.20	3495	-33.76	20230206	1820	27.20	20230104	3495	-33.76	20230206	1820	27.20	20221013	3.33	N	198080	500	107 억		159008	N	N	0	N	00	N
31	20230627	110851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2310	-35	5	-1.49	81881665	35134	54.62	2395	2395	2300	3045	1645	2345	2330.55	0.74	0	-2722	2478	2411	2363	2296	2248	2387	2272	108	700	500	1500	5	1	21535185	497	-34.48	0.54	12	0.16	-67.00	4249.00	3495	20230206	-33.91	1820	20221013	26.92	3495	-33.91	20230206	1820	26.92	20230104	3495	-33.91	20230206	1820	26.92	20221013	3.33	N	198080	500	107 억		159008	N	N	0	N	00	N
32	20230627	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	-15	5	-0.64	31459580	13334	20.73	2395	2395	2315	3045	1645	2345	2359.35	0.74	0	-2088	2478	2411	2363	2296	2248	2387	2272	108	700	500	1500	5	1	21535185	502	-34.78	0.55	12	0.06	-67.00	4249.00	3495	20230206	-33.33	1820	20221013	28.02	3495	-33.33	20230206	1820	28.02	20230104	3495	-33.33	20230206	1820	28.02	20221013	3.33	N	198080	500	107 억		159008	N	N	0	N	00	N
33	20230627	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2325	-20	5	-0.85	17268520	7265	11.29	2395	2395	2315	3045	1645	2345	2376.95	0.74	0	-2501	2478	2411	2363	2296	2248	2387	2272	108	700	500	1500	5	1	21535185	501	-34.70	0.55	12	0.03	-67.00	4249.00	3495	20230206	-33.48	1820	20221013	27.75	3495	-33.48	20230206	1820	27.75	20230104	3495	-33.48	20230206	1820	27.75	20221013	3.33	N	198080	500	107 억		159008	N	N	0	N	00	N
34	20230626	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2345	-20	5	-0.85	148965885	63799	153.55	2430	2430	2315	3070	1660	2365	2334.84	0.71	0	6126	2405	2385	2350	2330	2295	2395	2340	108	705	500	1510	5	1	21535185	505	-35.00	0.55	12	0.30	-67.00	4249.00	3495	20230206	-32.90	1820	20221013	28.85	3495	-32.90	20230206	1820	28.85	20230104	3495	-32.90	20230206	1820	28.85	20221013	3.23	N	198080	500	107 억		152858	N	N	0	N	00	N
35	20230626	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2325	-40	5	-1.69	119672545	51239	123.32	2430	2430	2315	3070	1660	2365	2335.58	0.71	0	4906	2405	2385	2350	2330	2295	2395	2340	108	705	500	1510	5	1	21535185	501	-34.70	0.55	12	0.24	-67.00	4249.00	3495	20230206	-33.48	1820	20221013	27.75	3495	-33.48	20230206	1820	27.75	20230104	3495	-33.48	20230206	1820	27.75	20221013	3.23	N	198080	500	107 억		152858	N	N	0	N	00	N
36	20230626	140833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	-35	5	-1.48	98261850	42030	101.16	2430	2430	2315	3070	1660	2365	2337.90	0.71	0	5427	2405	2385	2350	2330	2295	2395	2340	108	705	500	1510	5	1	21535185	502	-34.78	0.55	12	0.20	-67.00	4249.00	3495	20230206	-33.33	1820	20221013	28.02	3495	-33.33	20230206	1820	28.02	20230104	3495	-33.33	20230206	1820	28.02	20221013	3.23	N	198080	500	107 억		152858	N	N	0	N	00	N
37	20230626	130827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2340	-25	5	-1.06	90731310	38801	93.39	2430	2430	2315	3070	1660	2365	2338.38	0.71	0	3755	2405	2385	2350	2330	2295	2395	2340	108	705	500	1510	5	1	21535185	504	-34.93	0.55	12	0.18	-67.00	4249.00	3495	20230206	-33.05	1820	20221013	28.57	3495	-33.05	20230206	1820	28.57	20230104	3495	-33.05	20230206	1820	28.57	20221013	3.23	N	198080	500	107 억		152858	N	N	0	N	00	N
38	20230626	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2345	-20	5	-0.85	73313020	31339	75.43	2430	2430	2315	3070	1660	2365	2339.35	0.71	0	2781	2405	2385	2350	2330	2295	2395	2340	108	705	500	1510	5	1	21535185	505	-35.00	0.55	12	0.15	-67.00	4249.00	3495	20230206	-32.90	1820	20221013	28.85	3495	-32.90	20230206	1820	28.85	20230104	3495	-32.90	20230206	1820	28.85	20221013	3.23	N	198080	500	107 억		152858	N	N	0	N	00	N
39	20230626	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2335	-30	5	-1.27	69965140	29904	71.97	2430	2430	2315	3070	1660	2365	2339.66	0.71	0	2791	2405	2385	2350	2330	2295	2395	2340	108	705	500	1510	5	1	21535185	503	-34.85	0.55	12	0.14	-67.00	4249.00	3495	20230206	-33.19	1820	20221013	28.30	3495	-33.19	20230206	1820	28.30	20230104	3495	-33.19	20230206	1820	28.30	20221013	3.23	N	198080	500	107 억		152858	N	N	0	N	00	N
40	20230626	100828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2340	-25	5	-1.06	55049700	23514	56.59	2430	2430	2315	3070	1660	2365	2341.15	0.71	0	1438	2405	2385	2350	2330	2295	2395	2340	108	705	500	1510	5	1	21535185	504	-34.93	0.55	12	0.11	-67.00	4249.00	3495	20230206	-33.05	1820	20221013	28.57	3495	-33.05	20230206	1820	28.57	20230104	3495	-33.05	20230206	1820	28.57	20221013	3.23	N	198080	500	107 억		152858	N	N	0	N	00	N
41	20230626	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2325	-40	5	-1.69	30686235	13048	31.40	2430	2430	2315	3070	1660	2365	2351.80	0.71	0	1666	2405	2385	2350	2330	2295	2395	2340	108	705	500	1510	5	1	21535185	501	-34.70	0.55	12	0.06	-67.00	4249.00	3495	20230206	-33.48	1820	20221013	27.75	3495	-33.48	20230206	1820	27.75	20230104	3495	-33.48	20230206	1820	27.75	20221013	3.23	N	198080	500	107 억		152858	N	N	0	N	00	N
42	20230623	180418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2365	40	2	1.72	97284595	41548	29.41	2325	2370	2315	3020	1630	2325	2341.02	0.70	0	1133	2498	2411	2358	2271	2218	2385	2245	108	695	500	1480	5	1	21535185	509	-35.30	0.56	12	0.19	-67.00	4249.00	3495	20230206	-32.33	1820	20221013	29.95	3495	-32.33	20230206	1820	29.95	20230104	3495	-32.33	20230206	1820	29.95	20221013	3.19	N	198080	500	107 억		151744	N	N	0	N	00	N
43	20230623	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2345	20	2	0.86	57980940	24833	17.58	2325	2370	2315	3020	1630	2325	2334.83	0.70	0	1543	2498	2411	2358	2271	2218	2385	2245	108	695	500	1480	5	1	21535185	505	-35.00	0.55	12	0.12	-67.00	4249.00	3495	20230206	-32.90	1820	20221013	28.85	3495	-32.90	20230206	1820	28.85	20230104	3495	-32.90	20230206	1820	28.85	20221013	3.19	N	198080	500	107 억		151744	N	N	0	N	00	N
44	20230622	160259	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2325	-55	5	-2.31	326072155	138177	88.36	2375	2445	2305	3090	1670	2380	2359.81	0.65	0	8400	2540	2460	2380	2300	2220	2500	2340	108	710	500	1520	5	1	21535185	501	-34.70	0.55	12	0.64	-67.00	4249.00	3495	20230206	-33.48	1820	20221013	27.75	3495	-33.48	20230206	1820	27.75	20230104	3495	-33.48	20230206	1820	27.75	20221013	3.17	N	198080	500	107 억		141052	N	N	0	N	00	N
45	20230622	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2340	-40	5	-1.68	303263030	128389	82.10	2375	2445	2305	3090	1670	2380	2362.06	0.65	0	4430	2540	2460	2380	2300	2220	2500	2340	108	710	500	1520	5	1	21535185	504	-34.93	0.55	12	0.60	-67.00	4249.00	3495	20230206	-33.05	1820	20221013	28.57	3495	-33.05	20230206	1820	28.57	20230104	3495	-33.05	20230206	1820	28.57	20221013	3.17	N	198080	500	107 억		141052	N	N	0	N	00	N
46	20230622	140211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	-30	5	-1.26	276914255	117150	74.92	2375	2445	2305	3090	1670	2380	2363.76	0.65	0	3573	2540	2460	2380	2300	2220	2500	2340	108	710	500	1520	5	1	21535185	506	-35.07	0.55	12	0.54	-67.00	4249.00	3495	20230206	-32.76	1820	20221013	29.12	3495	-32.76	20230206	1820	29.12	20230104	3495	-32.76	20230206	1820	29.12	20221013	3.17	N	198080	500	107 억		141052	N	N	0	N	00	N
47	20230622	130423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	10	2	0.42	249736295	105691	67.59	2375	2445	2305	3090	1670	2380	2362.89	0.65	0	4109	2540	2460	2380	2300	2220	2500	2340	108	710	500	1520	5	1	21535185	515	-35.67	0.56	12	0.49	-67.00	4249.00	3495	20230206	-31.62	1820	20221013	31.32	3495	-31.62	20230206	1820	31.32	20230104	3495	-31.62	20230206	1820	31.32	20221013	3.17	N	198080	500	107 억		141052	N	N	0	N	00	N
48	20230622	120347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	10	2	0.42	235241280	99603	63.70	2375	2445	2305	3090	1670	2380	2361.79	0.65	0	5077	2540	2460	2380	2300	2220	2500	2340	108	710	500	1520	5	1	21535185	515	-35.67	0.56	12	0.46	-67.00	4249.00	3495	20230206	-31.62	1820	20221013	31.32	3495	-31.62	20230206	1820	31.32	20230104	3495	-31.62	20230206	1820	31.32	20221013	3.17	N	198080	500	107 억		141052	N	N	0	N	00	N
49	20230622	110306	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	40	2	1.68	217355000	92149	58.93	2375	2445	2305	3090	1670	2380	2358.73	0.65	0	5102	2540	2460	2380	2300	2220	2500	2340	108	710	500	1520	5	1	21535185	521	-36.12	0.57	12	0.43	-67.00	4249.00	3495	20230206	-30.76	1820	20221013	32.97	3495	-30.76	20230206	1820	32.97	20230104	3495	-30.76	20230206	1820	32.97	20221013	3.17	N	198080	500	107 억		141052	N	N	0	N	00	N
50	20230622	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	40	2	1.68	163854385	69990	44.76	2375	2445	2305	3090	1670	2380	2341.11	0.65	0	4447	2540	2460	2380	2300	2220	2500	2340	108	710	500	1520	5	1	21535185	521	-36.12	0.57	12	0.33	-67.00	4249.00	3495	20230206	-30.76	1820	20221013	32.97	3495	-30.76	20230206	1820	32.97	20230104	3495	-30.76	20230206	1820	32.97	20221013	3.17	N	198080	500	107 억		141052	N	N	0	N	00	N
51	20230622	090228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2370	-10	5	-0.42	1059245	446	0.29	2375	2375	2370	3090	1670	2380	2374.99	0.65	0	-41	2540	2460	2380	2300	2220	2500	2340	108	710	500	1520	5	1	21535185	510	-35.37	0.56	12	0.00	-67.00	4249.00	3495	20230206	-32.19	1820	20221013	30.22	3495	-32.19	20230206	1820	30.22	20230104	3495	-32.19	20230206	1820	30.22	20221013	3.17	N	198080	500	107 억		141052	N	N	0	N	00	N
52	20230621	160408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2380	35	2	1.49	372446330	156373	342.69	2365	2460	2300	3045	1645	2345	2381.79	0.58	0	12562	2448	2396	2368	2316	2288	2382	2302	108	700	500	1500	5	1	21535185	513	-35.52	0.56	12	0.73	-67.00	4249.00	3495	20230206	-31.90	1820	20221013	30.77	3495	-31.90	20230206	1820	30.77	20230104	3495	-31.90	20230206	1820	30.77	20221013	3.16	N	198080	500	107 억		125814	N	N	0	N	00	N
53	20230621	150831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	45	2	1.92	344806135	144792	317.31	2365	2460	2300	3045	1645	2345	2381.39	0.58	0	11751	2448	2396	2368	2316	2288	2382	2302	108	700	500	1500	5	1	21535185	515	-35.67	0.56	12	0.67	-67.00	4249.00	3495	20230206	-31.62	1820	20221013	31.32	3495	-31.62	20230206	1820	31.32	20230104	3495	-31.62	20230206	1820	31.32	20221013	3.16	N	198080	500	107 억		125814	N	N	0	N	00	N
54	20230621	140825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2410	65	2	2.77	225707435	95474	209.23	2365	2435	2300	3045	1645	2345	2364.07	0.58	0	13445	2448	2396	2368	2316	2288	2382	2302	108	700	500	1500	5	1	21535185	519	-35.97	0.57	12	0.44	-67.00	4249.00	3495	20230206	-31.04	1820	20221013	32.42	3495	-31.04	20230206	1820	32.42	20230104	3495	-31.04	20230206	1820	32.42	20221013	3.16	N	198080	500	107 억		125814	N	N	0	N	00	N
55	20230621	131012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	75	2	3.20	194610585	82558	180.93	2365	2435	2300	3045	1645	2345	2357.26	0.58	0	12145	2448	2396	2368	2316	2288	2382	2302	108	700	500	1500	5	1	21535185	521	-36.12	0.57	12	0.38	-67.00	4249.00	3495	20230206	-30.76	1820	20221013	32.97	3495	-30.76	20230206	1820	32.97	20230104	3495	-30.76	20230206	1820	32.97	20221013	3.16	N	198080	500	107 억		125814	N	N	0	N	00	N
56	20230621	120221	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	-15	5	-0.64	90328395	38714	84.84	2365	2365	2300	3045	1645	2345	2333.22	0.58	0	517	2448	2396	2368	2316	2288	2382	2302	108	700	500	1500	5	1	21535185	502	-34.78	0.55	12	0.18	-67.00	4249.00	3495	20230206	-33.33	1820	20221013	28.02	3495	-33.33	20230206	1820	28.02	20230104	3495	-33.33	20230206	1820	28.02	20221013	3.16	N	198080	500	107 억		125814	N	N	0	N	00	N
57	20230621	111016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	-15	5	-0.64	59022680	25188	55.20	2365	2365	2320	3045	1645	2345	2343.29	0.58	0	-2069	2448	2396	2368	2316	2288	2382	2302	108	700	500	1500	5	1	21535185	502	-34.78	0.55	12	0.12	-67.00	4249.00	3495	20230206	-33.33	1820	20221013	28.02	3495	-33.33	20230206	1820	28.02	20230104	3495	-33.33	20230206	1820	28.02	20221013	3.16	N	198080	500	107 억		125814	N	N	0	N	00	N
58	20230621	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2345	0	3	0.00	36096515	15351	33.64	2365	2365	2340	3045	1645	2345	2351.41	0.58	0	-1480	2448	2396	2368	2316	2288	2382	2302	108	700	500	1500	5	1	21535185	505	-35.00	0.55	12	0.07	-67.00	4249.00	3495	20230206	-32.90	1820	20221013	28.85	3495	-32.90	20230206	1820	28.85	20230104	3495	-32.90	20230206	1820	28.85	20221013	3.16	N	198080	500	107 억		125814	N	N	0	N	00	N
59	20230621	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	10	2	0.43	6222200	2635	5.77	2365	2365	2345	3045	1645	2345	2361.37	0.58	0	-1597	2448	2396	2368	2316	2288	2382	2302	108	700	500	1500	5	1	21535185	507	-35.15	0.55	12	0.01	-67.00	4249.00	3495	20230206	-32.62	1820	20221013	29.40	3495	-32.62	20230206	1820	29.40	20230104	3495	-32.62	20230206	1820	29.40	20221013	3.16	N	198080	500	107 억		125814	N	N	0	N	00	N
60	20230620	160151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2345	-25	5	-1.05	105260565	44527	65.38	2395	2420	2340	3080	1660	2370	2363.98	0.61	0	-5093	2490	2430	2400	2340	2310	2415	2325	108	710	500	1510	5	1	21535185	505	-35.00	0.55	12	0.21	-67.00	4249.00	3495	20230206	-32.90	1820	20221013	28.85	3495	-32.90	20230206	1820	28.85	20230104	3495	-32.90	20230206	1820	28.85	20221013	3.14	N	198080	500	107 억		131017	N	N	0	N	00	N
61	20230620	150947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2345	-25	5	-1.05	102504420	43351	63.66	2395	2420	2340	3080	1660	2370	2364.52	0.61	0	-5232	2490	2430	2400	2340	2310	2415	2325	108	710	500	1510	5	1	21535185	505	-35.00	0.55	12	0.20	-67.00	4249.00	3495	20230206	-32.90	1820	20221013	28.85	3495	-32.90	20230206	1820	28.85	20230104	3495	-32.90	20230206	1820	28.85	20221013	3.14	N	198080	500	107 억		131017	N	N	0	N	00	N
62	20230620	140425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	-15	5	-0.63	91046145	38469	56.49	2395	2420	2340	3080	1660	2370	2366.74	0.61	0	-5630	2490	2430	2400	2340	2310	2415	2325	108	710	500	1510	5	1	21535185	507	-35.15	0.55	12	0.18	-67.00	4249.00	3495	20230206	-32.62	1820	20221013	29.40	3495	-32.62	20230206	1820	29.40	20230104	3495	-32.62	20230206	1820	29.40	20221013	3.14	N	198080	500	107 억		131017	N	N	0	N	00	N
63	20230620	130233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2360	-10	5	-0.42	77734640	32788	48.15	2395	2420	2350	3080	1660	2370	2370.83	0.61	0	-6319	2490	2430	2400	2340	2310	2415	2325	108	710	500	1510	5	1	21535185	508	-35.22	0.56	12	0.15	-67.00	4249.00	3495	20230206	-32.47	1820	20221013	29.67	3495	-32.47	20230206	1820	29.67	20230104	3495	-32.47	20230206	1820	29.67	20221013	3.14	N	198080	500	107 억		131017	N	N	0	N	00	N
64	20230620	120239	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2370	0	3	0.00	63956450	26939	39.56	2395	2420	2350	3080	1660	2370	2374.12	0.61	0	-6739	2490	2430	2400	2340	2310	2415	2325	108	710	500	1510	5	1	21535185	510	-35.37	0.56	12	0.13	-67.00	4249.00	3495	20230206	-32.19	1820	20221013	30.22	3495	-32.19	20230206	1820	30.22	20230104	3495	-32.19	20230206	1820	30.22	20221013	3.14	N	198080	500	107 억		131017	N	N	0	N	00	N
65	20230620	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	-15	5	-0.63	58052500	24435	35.88	2395	2420	2355	3080	1660	2370	2375.79	0.61	0	-6840	2490	2430	2400	2340	2310	2415	2325	108	710	500	1510	5	1	21535185	507	-35.15	0.55	12	0.11	-67.00	4249.00	3495	20230206	-32.62	1820	20221013	29.40	3495	-32.62	20230206	1820	29.40	20230104	3495	-32.62	20230206	1820	29.40	20221013	3.14	N	198080	500	107 억		131017	N	N	0	N	00	N
66	20230620	100801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2380	10	2	0.42	36990230	15547	22.83	2395	2420	2365	3080	1660	2370	2379.25	0.61	0	-2112	2490	2430	2400	2340	2310	2415	2325	108	710	500	1510	5	1	21535185	513	-35.52	0.56	12	0.07	-67.00	4249.00	3495	20230206	-31.90	1820	20221013	30.77	3495	-31.90	20230206	1820	30.77	20230104	3495	-31.90	20230206	1820	30.77	20221013	3.14	N	198080	500	107 억		131017	N	N	0	N	00	N
67	20230620	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	50	2	2.11	6946005	2926	4.30	2395	2420	2365	3080	1660	2370	2373.89	0.61	0	647	2490	2430	2400	2340	2310	2415	2325	108	710	500	1510	5	1	21535185	521	-36.12	0.57	12	0.01	-67.00	4249.00	3495	20230206	-30.76	1820	20221013	32.97	3495	-30.76	20230206	1820	32.97	20230104	3495	-30.76	20230206	1820	32.97	20221013	3.14	N	198080	500	107 억		131017	N	N	0	N	00	N
68	20230619	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2370	-60	5	-2.47	162377455	67413	65.03	2430	2460	2370	3155	1705	2430	2408.73	0.62	0	-1608	2506	2467	2421	2382	2336	2487	2402	108	725	500	1550	5	1	21535185	510	-35.37	0.56	12	0.31	-67.00	4249.00	3495	20230206	-32.19	1820	20221013	30.22	3495	-32.19	20230206	1820	30.22	20230104	3495	-32.19	20230206	1820	30.22	20221013	3.11	N	198080	500	107 억		132644	N	N	0	N	00	N
69	20230619	151009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2370	-60	5	-2.47	156310245	64853	62.56	2430	2460	2370	3155	1705	2430	2410.22	0.62	0	-1228	2506	2467	2421	2382	2336	2487	2402	108	725	500	1550	5	1	21535185	510	-35.37	0.56	12	0.30	-67.00	4249.00	3495	20230206	-32.19	1820	20221013	30.22	3495	-32.19	20230206	1820	30.22	20230104	3495	-32.19	20230206	1820	30.22	20221013	3.11	N	198080	500	107 억		132644	N	N	0	N	00	N
70	20230619	140202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2395	-35	5	-1.44	131956300	54618	52.68	2430	2460	2380	3155	1705	2430	2415.99	0.62	0	-849	2506	2467	2421	2382	2336	2487	2402	108	725	500	1550	5	1	21535185	516	-35.75	0.56	12	0.25	-67.00	4249.00	3495	20230206	-31.47	1820	20221013	31.59	3495	-31.47	20230206	1820	31.59	20230104	3495	-31.47	20230206	1820	31.59	20221013	3.11	N	198080	500	107 억		132644	N	N	0	N	00	N
71	20230619	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2405	-25	5	-1.03	122471055	50655	48.86	2430	2460	2380	3155	1705	2430	2417.75	0.62	0	349	2506	2467	2421	2382	2336	2487	2402	108	725	500	1550	5	1	21535185	518	-35.90	0.57	12	0.24	-67.00	4249.00	3495	20230206	-31.19	1820	20221013	32.14	3495	-31.19	20230206	1820	32.14	20230104	3495	-31.19	20230206	1820	32.14	20221013	3.11	N	198080	500	107 억		132644	N	N	0	N	00	N
72	20230619	121021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2405	-25	5	-1.03	116361425	48104	46.40	2430	2460	2380	3155	1705	2430	2418.96	0.62	0	670	2506	2467	2421	2382	2336	2487	2402	108	725	500	1550	5	1	21535185	518	-35.90	0.57	12	0.22	-67.00	4249.00	3495	20230206	-31.19	1820	20221013	32.14	3495	-31.19	20230206	1820	32.14	20230104	3495	-31.19	20230206	1820	32.14	20221013	3.11	N	198080	500	107 억		132644	N	N	0	N	00	N
73	20230619	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2395	-35	5	-1.44	110059825	45476	43.87	2430	2460	2380	3155	1705	2430	2420.17	0.62	0	1194	2506	2467	2421	2382	2336	2487	2402	108	725	500	1550	5	1	21535185	516	-35.75	0.56	12	0.21	-67.00	4249.00	3495	20230206	-31.47	1820	20221013	31.59	3495	-31.47	20230206	1820	31.59	20230104	3495	-31.47	20230206	1820	31.59	20221013	3.11	N	198080	500	107 억		132644	N	N	0	N	00	N
74	20230619	100411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	-10	5	-0.41	96329580	39753	38.35	2430	2460	2380	3155	1705	2430	2423.20	0.62	0	467	2506	2467	2421	2382	2336	2487	2402	108	725	500	1550	5	1	21535185	521	-36.12	0.57	12	0.18	-67.00	4249.00	3495	20230206	-30.76	1820	20221013	32.97	3495	-30.76	20230206	1820	32.97	20230104	3495	-30.76	20230206	1820	32.97	20221013	3.11	N	198080	500	107 억		132644	N	N	0	N	00	N
75	20230619	090646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	0	3	0.00	16877120	6987	6.74	2430	2430	2400	3155	1705	2430	2415.50	0.62	0	1690	2506	2467	2421	2382	2336	2487	2402	108	725	500	1550	5	1	21535185	523	-36.27	0.57	12	0.03	-67.00	4249.00	3495	20230206	-30.47	1820	20221013	33.52	3495	-30.47	20230206	1820	33.52	20230104	3495	-30.47	20230206	1820	33.52	20221013	3.11	N	198080	500	107 억		132644	N	N	0	N	00	N
76	20230616	160954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	20	2	0.83	245354095	101422	67.83	2415	2460	2375	3130	1690	2410	2419.12	0.63	0	-3091	2486	2447	2411	2372	2336	2467	2392	108	720	500	1540	5	1	21535185	523	-36.27	0.57	12	0.47	-67.00	4249.00	3495	20230206	-30.47	1820	20221013	33.52	3495	-30.47	20230206	1820	33.52	20230104	3495	-30.47	20230206	1820	33.52	20221013	3.12	N	198080	500	107 억		135754	N	N	0	N	00	N
77	20230616	150253	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	-10	5	-0.41	219411885	90696	60.66	2415	2460	2375	3130	1690	2410	2419.20	0.63	0	123	2486	2447	2411	2372	2336	2467	2392	108	720	500	1540	5	1	21535185	517	-35.82	0.56	12	0.42	-67.00	4249.00	3495	20230206	-31.33	1820	20221013	31.87	3495	-31.33	20230206	1820	31.87	20230104	3495	-31.33	20230206	1820	31.87	20221013	3.12	N	198080	500	107 억		135754	N	N	0	N	00	N
78	20230616	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2395	-15	5	-0.62	214170850	88510	59.20	2415	2460	2375	3130	1690	2410	2419.74	0.63	0	163	2486	2447	2411	2372	2336	2467	2392	108	720	500	1540	5	1	21535185	516	-35.75	0.56	12	0.41	-67.00	4249.00	3495	20230206	-31.47	1820	20221013	31.59	3495	-31.47	20230206	1820	31.59	20230104	3495	-31.47	20230206	1820	31.59	20221013	3.12	N	198080	500	107 억		135754	N	N	0	N	00	N
79	20230616	130158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2410	0	3	0.00	187756400	77519	51.85	2415	2460	2375	3130	1690	2410	2422.07	0.63	0	4121	2486	2447	2411	2372	2336	2467	2392	108	720	500	1540	5	1	21535185	519	-35.97	0.57	12	0.36	-67.00	4249.00	3495	20230206	-31.04	1820	20221013	32.42	3495	-31.04	20230206	1820	32.42	20230104	3495	-31.04	20230206	1820	32.42	20221013	3.12	N	198080	500	107 억		135754	N	N	0	N	00	N
80	20230616	120927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2410	0	3	0.00	166679030	68754	45.99	2415	2460	2375	3130	1690	2410	2424.28	0.63	0	4013	2486	2447	2411	2372	2336	2467	2392	108	720	500	1540	5	1	21535185	519	-35.97	0.57	12	0.32	-67.00	4249.00	3495	20230206	-31.04	1820	20221013	32.42	3495	-31.04	20230206	1820	32.42	20230104	3495	-31.04	20230206	1820	32.42	20221013	3.12	N	198080	500	107 억		135754	N	N	0	N	00	N
81	20230616	110321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	10	2	0.41	145057145	59755	39.97	2415	2460	2375	3130	1690	2410	2427.53	0.63	0	4046	2486	2447	2411	2372	2336	2467	2392	108	720	500	1540	5	1	21535185	521	-36.12	0.57	12	0.28	-67.00	4249.00	3495	20230206	-30.76	1820	20221013	32.97	3495	-30.76	20230206	1820	32.97	20230104	3495	-30.76	20230206	1820	32.97	20221013	3.12	N	198080	500	107 억		135754	N	N	0	N	00	N
82	20230616	100938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2410	0	3	0.00	120719445	49643	33.20	2415	2460	2375	3130	1690	2410	2431.75	0.63	0	5082	2486	2447	2411	2372	2336	2467	2392	108	720	500	1540	5	1	21535185	519	-35.97	0.57	12	0.23	-67.00	4249.00	3495	20230206	-31.04	1820	20221013	32.42	3495	-31.04	20230206	1820	32.42	20230104	3495	-31.04	20230206	1820	32.42	20221013	3.12	N	198080	500	107 억		135754	N	N	0	N	00	N
83	20230616	090301	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2445	35	2	1.45	7675100	3172	2.12	2415	2445	2410	3130	1690	2410	2419.64	0.63	0	-852	2486	2447	2411	2372	2336	2467	2392	108	720	500	1540	5	1	21535185	527	-36.49	0.58	12	0.01	-67.00	4249.00	3495	20230206	-30.04	1820	20221013	34.34	3495	-30.04	20230206	1820	34.34	20230104	3495	-30.04	20230206	1820	34.34	20221013	3.12	N	198080	500	107 억		135754	N	N	0	N	00	N
84	20230615	150259	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2425	-5	5	-0.21	299134330	124044	54.40	2400	2450	2375	3155	1705	2430	2411.52	0.62	0	-8769	2553	2491	2398	2336	2243	2522	2367	108	725	500	1550	5	1	21535185	522	-36.19	0.57	12	0.58	-67.00	4249.00	3495	20230206	-30.62	1820	20221013	33.24	3495	-30.62	20230206	1820	33.24	20230104	3495	-30.62	20230206	1820	33.24	20221013	2.97	N	198080	500	107 억		133518	N	N	0	N	00	N
85	20230615	140412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	-30	5	-1.23	262651110	108878	47.74	2400	2450	2375	3155	1705	2430	2412.34	0.62	0	-9269	2553	2491	2398	2336	2243	2522	2367	108	725	500	1550	5	1	21535185	517	-35.82	0.56	12	0.51	-67.00	4249.00	3495	20230206	-31.33	1820	20221013	31.87	3495	-31.33	20230206	1820	31.87	20230104	3495	-31.33	20230206	1820	31.87	20221013	2.97	N	198080	500	107 억		133518	N	N	0	N	00	N
86	20230615	131027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	-10	5	-0.41	255388270	105861	46.42	2400	2450	2375	3155	1705	2430	2412.49	0.62	0	-8656	2553	2491	2398	2336	2243	2522	2367	108	725	500	1550	5	1	21535185	521	-36.12	0.57	12	0.49	-67.00	4249.00	3495	20230206	-30.76	1820	20221013	32.97	3495	-30.76	20230206	1820	32.97	20230104	3495	-30.76	20230206	1820	32.97	20221013	2.97	N	198080	500	107 억		133518	N	N	0	N	00	N
87	20230615	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2415	-15	5	-0.62	248750535	103113	45.22	2400	2450	2375	3155	1705	2430	2412.41	0.62	0	-7952	2553	2491	2398	2336	2243	2522	2367	108	725	500	1550	5	1	21535185	520	-36.04	0.57	12	0.48	-67.00	4249.00	3495	20230206	-30.90	1820	20221013	32.69	3495	-30.90	20230206	1820	32.69	20230104	3495	-30.90	20230206	1820	32.69	20221013	2.97	N	198080	500	107 억		133518	N	N	0	N	00	N
88	20230615	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	-30	5	-1.23	228042640	94477	41.43	2400	2450	2375	3155	1705	2430	2413.74	0.62	0	-10367	2553	2491	2398	2336	2243	2522	2367	108	725	500	1550	5	1	21535185	517	-35.82	0.56	12	0.44	-67.00	4249.00	3495	20230206	-31.33	1820	20221013	31.87	3495	-31.33	20230206	1820	31.87	20230104	3495	-31.33	20230206	1820	31.87	20221013	2.97	N	198080	500	107 억		133518	N	N	0	N	00	N
89	20230611	184743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	-25	5	-1.02	484843965	198581	19.42	2460	2510	2405	3175	1715	2445	2442.36	0.68	-24049	-25676	2731	2587	2506	2362	2281	2547	2322	108	730	500	1560	5	1	21535185	521	-36.12	0.57	12	0.92	-67.00	4249.00	3495	20230206	-30.76	1820	20221013	32.97	3495	-30.76	20230206	1820	32.97	20230104	3495	-30.76	20230206	1820	32.97	20221013	1.90	N	198080	500	107 억		146057	N	N	0	N	00	N